Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RYSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 24.3587 | -0.21 | -0.85% | 24.46 | 24.46 | 24.28 | 2,491 |
| Jun 13 2024 | 24.5669 | -0.49 | -1.95% | 24.77 | 24.83 | 24.5669 | 154 |
| Jun 12 2024 | 25.0556 | -0.28 | -1.12% | 24.87 | 25.0556 | 24.745 | 197 |
| Jun 11 2024 | 25.3383 | -0.29 | -1.12% | 25.57 | 25.61 | 25.3347 | 388 |
| Jun 10 2024 | 25.625 | 0.16 | 0.61% | 25.59 | 25.6868 | 25.57 | 3,181 |
| Jun 07 2024 | 25.47 | 0.64 | 2.58% | 25.37 | 25.47 | 25.35 | 339 |
| Jun 06 2024 | 24.8293 | 0.02 | 0.10% | 24.92 | 24.92 | 24.78 | 918 |
| Jun 05 2024 | 24.8047 | -0.20 | -0.81% | 24.94 | 24.94 | 24.8047 | 410 |
| Jun 04 2024 | 25.008 | -0.36 | -1.41% | 25.13 | 25.135 | 25.008 | 731 |
| Jun 03 2024 | 25.366 | -0.38 | -1.49% | 25.65 | 25.65 | 25.35 | 732 |
| May 31 2024 | 25.7489 | -0.21 | -0.82% | 25.81 | 25.81 | 25.7489 | 264 |
| May 30 2024 | 25.9609 | -0.24 | -0.93% | 26.03 | 26.03 | 25.90 | 558 |
| May 29 2024 | 26.2041 | 0.27 | 1.04% | 26.09 | 26.2041 | 26.09 | 588 |
| May 28 2024 | 25.9352 | 0.37 | 1.43% | 25.56 | 25.9352 | 25.56 | 2,060 |
| May 24 2024 | 25.57 | -0.05 | -0.20% | 25.70 | 25.70 | 25.57 | 203 |
| May 23 2024 | 25.6221 | 0.22 | 0.86% | 25.40 | 25.68 | 25.40 | 2,088 |
| May 22 2024 | 25.4048 | 0.04 | 0.18% | 25.44 | 25.44 | 25.4002 | 1,728 |
| May 21 2024 | 25.36 | -0.08 | -0.31% | 25.33 | 25.37 | 25.29 | 4,602 |
| May 20 2024 | 25.44 | 0.10 | 0.37% | 25.43 | 25.47 | 25.41 | 1,791 |
| May 17 2024 | 25.345 | 0.17 | 0.68% | 25.27 | 25.38 | 25.22 | 2,134 |
| May 16 2024 | 25.1728 | 0.13 | 0.53% | 25.07 | 25.1728 | 25.05 | 1,688 |
| May 15 2024 | 25.0394 | -0.36 | -1.41% | 25.05 | 25.10 | 25.01 | 4,600 |
| May 14 2024 | 25.3977 | -0.17 | -0.67% | 25.57 | 25.57 | 25.3977 | 2,113 |
| May 13 2024 | 25.57 | 0.00 | 0.00% | 25.47 | 25.57 | 25.45 | 2,372 |
| May 10 2024 | 25.57 | 0.18 | 0.71% | 25.52 | 25.57 | 25.52 | 601 |
| May 09 2024 | 25.3889 | -0.11 | -0.44% | 25.55 | 25.5542 | 25.3889 | 853 |
| May 08 2024 | 25.50 | 0.26 | 1.03% | 25.42 | 25.50 | 25.42 | 297,546 |
| May 07 2024 | 25.239 | -0.05 | -0.18% | 25.15 | 25.239 | 25.08 | 275 |
| May 06 2024 | 25.285 | -0.06 | -0.22% | 25.34 | 25.38 | 25.285 | 66 |
| May 03 2024 | 25.341 | -0.23 | -0.91% | 25.31 | 25.341 | 25.27 | 132 |
| May 02 2024 | 25.575 | -0.18 | -0.69% | 25.81 | 25.81 | 25.575 | 220 |
| May 01 2024 | 25.7532 | -0.15 | -0.58% | 25.79 | 25.79 | 25.66 | 209 |
| Apr 30 2024 | 25.9026 | 0.28 | 1.11% | 25.6192 | 25.9026 | 25.6192 | 7 |
| Apr 29 2024 | 25.6192 | -0.14 | -0.52% | 25.7543 | 25.7543 | 25.6192 | 204 |
| Apr 26 2024 | 25.7543 | -0.21 | -0.80% | 25.76 | 25.76 | 25.7543 | 45 |
| Apr 25 2024 | 25.9632 | 0.17 | 0.67% | 26.09 | 26.09 | 25.9632 | 24,964 |
| Apr 24 2024 | 25.7902 | 0.22 | 0.87% | 25.568 | 25.83 | 25.568 | 107 |
| Apr 23 2024 | 25.568 | 0.00 | -0.02% | 25.5722 | 25.5722 | 25.46 | 19 |
| Apr 22 2024 | 25.5722 | 0.04 | 0.14% | 25.71 | 25.71 | 25.5722 | 62 |
| Apr 19 2024 | 25.5366 | -0.12 | -0.47% | 25.6564 | 25.6564 | 25.5366 | 194 |
| Apr 18 2024 | 25.6564 | 0.30 | 1.18% | 25.3579 | 25.71 | 25.3579 | 538 |
| Apr 17 2024 | 25.3579 | -0.32 | -1.25% | 25.6786 | 25.6786 | 25.3579 | 207 |
| Apr 16 2024 | 25.6786 | 0.09 | 0.36% | 25.74 | 25.74 | 25.59 | 3,703 |
| Apr 15 2024 | 25.5864 | 0.53 | 2.10% | 25.55 | 25.65 | 25.55 | 125 |
| Apr 12 2024 | 25.0611 | -0.29 | -1.16% | 25.09 | 25.09 | 24.97 | 190 |
| Apr 11 2024 | 25.355 | -0.13 | -0.49% | 25.19 | 25.42 | 25.19 | 263 |
| Apr 10 2024 | 25.4802 | 0.88 | 3.59% | 24.5983 | 25.525 | 24.5983 | 4,144 |
| Apr 09 2024 | 24.5983 | -0.30 | -1.21% | 24.70 | 24.70 | 24.5983 | 52 |
| Apr 08 2024 | 24.90 | 0.11 | 0.45% | 24.95 | 24.95 | 24.89 | 1,004 |
| Apr 05 2024 | 24.7879 | 0.41 | 1.66% | 24.76 | 24.80 | 24.68 | 575 |
| Apr 04 2024 | 24.382 | -0.12 | -0.50% | 24.47 | 24.47 | 24.382 | 12 |
| Apr 03 2024 | 24.5048 | -0.02 | -0.08% | 24.73 | 24.79 | 24.5048 | 2,937 |
| Apr 02 2024 | 24.525 | 0.08 | 0.31% | 24.68 | 24.71 | 24.525 | 197 |
| Apr 01 2024 | 24.448 | 0.49 | 2.04% | 24.21 | 24.448 | 24.21 | 67 |
| Mar 28 2024 | 23.96 | -0.12 | -0.50% | 24.06 | 24.06 | 23.95 | 149 |
| Mar 27 2024 | 24.0812 | -0.16 | -0.65% | 24.21 | 24.24 | 24.0812 | 18 |
| Mar 26 2024 | 24.238 | -0.05 | -0.19% | 24.35 | 24.39 | 24.238 | 179 |
| Mar 25 2024 | 24.285 | 0.16 | 0.64% | 24.20 | 24.3013 | 24.20 | 159 |
| Mar 22 2024 | 24.13 | -0.14 | -0.58% | 24.10 | 24.13 | 24.10 | 7 |
| Mar 21 2024 | 24.27 | 0.04 | 0.14% | 24.235 | 24.27 | 24.235 | 13 |
| Mar 20 2024 | 24.235 | -0.02 | -0.08% | 24.28 | 24.28 | 24.235 | 103 |
| Mar 19 2024 | 24.255 | -0.06 | -0.23% | 24.26 | 24.26 | 24.255 | 117 |
